TEMPO.CO, Jakarta - Pada penutupan perdagangan hari ini, Rabu, 23 Juli 2014, Indeks Harga Saham Gabungan ditutup di level 5.093,2 atau naik 0,19 persen (9,7 poin). Namun tidak dengan indeks 45 saham likuid (LQ 45), indeks LQ 45 ditutup turun 0,05 persen (0,4 poin) di level 873,3. Berikut ini saham-saham yang naik:
Kode | Emiten | Harga | (+/-) | (%) | Volume |
BBLD | Buana Finance Tbk. | 1.475 | 295 | 25,00 | 15.200 |
PUDP | Pudjiadi Prestige Tbk. | 480 | 91 | 23,39 | 3.100 |
HERO | Hero Supermarket Tbk. | 2.975 | 325 | 12,26 | 33.500 |
PALM | Provident Agro Tbk. | 510 | 50 | 10,87 | 2.518.200 |
ASBI | Asuransi Bintang Tbk. | 630 | 60 | 10,53 | 108.100 |
GMTD | Gowa Makassar Tourism Development Tbk. | 8.000 | 750 | 10,34 | 800 |
MTDL | Metrodata Electronics Tbk. | 408 | 35 | 9,38 | 9.922.800 |
GOLD | Golden Retailindo Tbk. | 339 | 29 | 9,35 | 1.800 |
BRNA | Berlina Tbk. | 740 | 60 | 8,82 | 1.444.800 |
TAXI | Express Transindo Utama Tbk. | 1.360 | 100 | 7,94 | 38.586.600 |
KBLV | First Media Tbk. | 2.170 | 155 | 7,69 | 147.200 |
NIPS | Nipress Tbk. | 260 | 18 | 7,44 | 19.885.700 |
GSMF | Equity Development Investment Tbk. | 76 | 5 | 7,04 | 200 |
CSAP | Catur Sentosa Adiprana Tbk. | 545 | 35 | 6,86 | 2.050.800 |
ASJT | Asuransi Jasa Tania Tbk. | 470 | 30 | 6,82 | 100 |
TPMA | Trans Power Marine Tbk. | 345 | 22 | 6,81 | 28.300 |
CMNP | Citra Marga Nusaphala Persada Tbk. | 4.100 | 250 | 6,49 | 29.200 |
CTTH | Citatah Tbk. | 71 | 4 | 5,97 | 7.200 |
AMFG | Asahimas Flat Glass Tbk. | 7.400 | 400 | 5,71 | 77.700 |
NISP | Bank OCBC NISP Tbk. | 1.400 | 75 | 5,66 | 118.000 |
TCID | Mandom Indonesia Tbk. | 16.900 | 900 | 5,63 | 9.900 |
MLPL | Multipolar Tbk. | 760 | 40 | 5,56 | 33.505.400 |
BLTZ | Graha Layar Prima Tbk. | 3.200 | 160 | 5,26 | 1.700 |
JPRS | Jaya Pari Steel Tbk | 252 | 12 | 5,00 | 9.600 |
AHAP | Asuransi Harta Aman Pratama Tbk. | 210 | 10 | 5,00 | 2.900 |
MDIA | Intermedia Capital Tbk. | 1.795 | 85 | 4,97 | 36.600 |
BHIT | MNC Investama Tbk. | 340 | 16 | 4,94 | 80.538.300 |
BATA | Sepatu Bata Tbk. | 1.000 | 45 | 4,71 | 28.300 |
CPGT | Cipaganti Citra Graha Tbk. | 91 | 4 | 4,60 | 269.277.800 |
MBTO | Martina Berto Tbk. | 251 | 11 | 4,58 | 797.300 |
LAMI | Lamicitra Nusantara Tbk. | 229 | 10 | 4,57 | 11.300 |
AMAG | Asuransi Multi Artha Guna Tbk. | 258 | 11 | 4,45 | 8.945.600 |
ADMG | Polychem Indonesia Tbk | 213 | 9 | 4,41 | 2.262.700 |
BTON | Betonjaya Manunggal Tbk. | 510 | 20 | 4,08 | 18.900 |
BVIC | Bank Victoria International Tbk. | 128 | 5 | 4,07 | 94.900 |
TRST | Trias Sentosa Tbk. | 333 | 13 | 4,06 | 16.500 |
LMPI | Langgeng Makmur Industri Tbk. | 180 | 7 | 4,05 | 9.100 |
JKSW | Jakarta Kyoei Steel Works Tbk. | 52 | 2 | 4,00 | 5.200 |
SGRO | Sampoerna Agro Tbk. | 2.105 | 80 | 3,95 | 1.630.800 |
TGKA | Tigaraksa Satria Tbk. | 2.675 | 100 | 3,88 | 2.100 |
LPPS | Lippo Securities Tbk. | 218 | 8 | 3,81 | 27.200 |
PNSE | Pudjiadi & Sons Tbk. | 560 | 20 | 3,70 | 500 |
FPNI | Lotte Chemical Titan Tbk. | 117 | 4 | 3,54 | 100 |
MYTX | Apac Citra Centertex Tbk | 117 | 4 | 3,54 | 11.900 |
ENRG | Energi Mega Persada Tbk. | 89 | 3 | 3,49 | 55.784.400 |
WTON | Wijaya Karya Beton Tbk. | 895 | 30 | 3,47 | 82.813.900 |
NELY | Pelayaran Nelly Dwi Putri Tbk. | 150 | 5 | 3,45 | 100 |
LAPD | Leyand International Tbk. | 61 | 2 | 3,39 | 453.700 |
LRNA | Eka Sari Lorena Transport Tbk. | 313 | 10 | 3,30 | 466.800 |
VRNA | Verena Multi Finance Tbk. | 94 | 3 | 3,30 | 5.900 |
BRAU | Berau Coal Energy Tbk. | 95 | 3 | 3,26 | 3.929.900 |
BABP | Bank ICB Bumiputera Tbk. | 96 | 3 | 3,23 | 6.517.300 |
BFIN | BFI Finance Indonesia Tbk. | 2.295 | 70 | 3,15 | 200 |
MYRXP | Saham Seri B Hanson International Tbk. | 66 | 2 | 3,13 | 381.900 |
TIRT | Tirta Mahakam Resources Tbk | 67 | 2 | 3,08 | 7.000 |
CEKA | Wilmar Cahaya Indonesia Tbk. | 2.545 | 75 | 3,04 | 9.300 |
AGRO | Bank Rakyat Indonesia Agroniaga Tbk. | 102 | 3 | 3,03 | 1.799.400 |
MYOH | Samindo Resources Tbk. | 520 | 15 | 2,97 | 1.236.400 |
VICO | Victoria Investama Tbk. | 142 | 4 | 2,90 | 100 |
BPII | Batavia Prosperindo Internasional Tbk. | 545 | 15 | 2,83 | 16.500 |
RICY | Ricky Putra Globalindo Tbk | 183 | 5 | 2,81 | 64.700 |
TSPC | Tempo Scan Pacific Tbk. | 2.935 | 80 | 2,80 | 1.001.900 |
SCMA | Surya Citra Media Tbk. | 3.700 | 100 | 2,78 | 6.285.600 |
MAIN | Malindo Feedmill Tbk. | 3.150 | 85 | 2,77 | 4.967.900 |
TRIM | Trimegah Securities Tbk. | 75 | 2 | 2,74 | 43.300 |
MSKY | MNC Sky Vision Tbk. | 1.920 | 50 | 2,67 | 2.506.400 |
ABBA | Mahaka Media Tbk. | 80 | 2 | 2,56 | 80.500 |
ASGR | Astra Graphia Tbk. | 2.235 | 55 | 2,52 | 2.904.400 |
NRCA | Nusa Raya Cipta Tbk. | 815 | 20 | 2,52 | 1.703.600 |
MCOR | Bank Windu Kentjana International Tbk. | 205 | 5 | 2,50 | 59.300 |
SUGI | Sugih Energy Tbk. | 413 | 10 | 2,48 | 87.778.900 |
ADMF | Adira Dinamika Multi Finance Tbk. | 11.375 | 275 | 2,48 | 14.700 |
MASA | Multistrada Arah Sarana Tbk. | 297 | 7 | 2,41 | 259.800 |
ELSA | Elnusa Tbk. | 675 | 15 | 2,27 | 46.057.900 |
ALTO | Tri Banyan Tirta Tbk. | 373 | 8 | 2,19 | 768.900 |
TBIG | Tower Bersama Infrastructure Tbk. | 8.225 | 175 | 2,17 | 4.256.400 |
SOBI | Sorini Agro Asia Corporindo Tbk. | 2.350 | 50 | 2,17 | 11.000 |
CENT | Centratama Telekomunikasi Indonesia | 192 | 4 | 2,13 | 65.700 |
NIKL | Pelat Timah Nusantara Tbk. | 147 | 3 | 2,08 | 301.700 |
CINT | Chitose Internasional Tbk. | 350 | 7 | 2,04 | 2.365.900 |
BRMS | Bumi Resources Minerals Tbk. | 255 | 5 | 2,00 | 15.241.500 |
INAI | Indal Aluminium Industry Tbk. | 255 | 5 | 2,00 | 1.900 |
DOID | Delta Dunia Makmur Tbk. | 153 | 3 | 2,00 | 15.125.200 |
ATPK | ATPK Resources Tbk. | 260 | 5 | 1,96 | 56.589.500 |
DSFI | Dharma Samudera Fishing Industries | 52 | 1 | 1,96 | 605.100 |
SIPD | Sierad Produce Tbk. | 52 | 1 | 1,96 | 7.073.300 |
ROTI | Nippon Indosari Corpindo Tbk. | 1.320 | 25 | 1,93 | 2.144.400 |
TALF | Tunas Alfin Tbk. | 530 | 10 | 1,92 | 57.900 |
ISSP | Steel Pipe Industry of Indonesia Tbk. | 159 | 3 | 1,92 | 825.200 |
PWON | Pakuwon Jati Tbk. | 431 | 8 | 1,89 | 64.811.700 |
WICO | Wicaksana Overseas International Tbk. | 56 | 1 | 1,82 | 10.600 |
BIPI | Benakat Integra Tbk. | 113 | 2 | 1,80 | 94.926.300 |
APLN | Agung Podomoro Land Tbk. | 344 | 6 | 1,78 | 132.291.900 |
LPPF | Matahari Department Store Tbk. | 14.450 | 250 | 1,76 | 3.598.900 |
BUDI | Budi Starch & Sweetener Tbk. | 116 | 2 | 1,75 | 24.000 |
SRTG | Saratoga Investama Sedaya Tbk. | 4.995 | 85 | 1,73 | 16.200 |
WEHA | Panorama Transportasi Tbk | 296 | 5 | 1,72 | 4.631.400 |
SSMS | Sawit Sumbermas Sarana Tbk. | 1.185 | 20 | 1,72 | 29.577.300 |
BCAP | MNC Kapital Indonesia Tbk. | 910 | 15 | 1,68 | 11.500 |
MBSS | Mitrabahtera Segara Sejati Tbk. | 1.220 | 20 | 1,67 | 3.563.500 |
LCGP | Eureka Prima Jakarta Tbk. | 431 | 7 | 1,65 | 53.631.800 |
SMSM | Selamat Sempurna Tbk. | 4.410 | 70 | 1,61 | 110.300 |
DSNG | Dharma Satya Nusantara Tbk. | 3.150 | 50 | 1,61 | 70.500 |
ASSA | Adi Sarana Armada Tbk. | 254 | 4 | 1,60 | 3.070.600 |
CLPI | Colorpak Indonesia Tbk. | 650 | 10 | 1,56 | 35.300 |
AUTO | Astra Otoparts Tbk. | 3.935 | 60 | 1,55 | 48.600 |
IATA | Indonesia Transport & Infrastructure | 67 | 1 | 1,52 | 5.357.100 |
SMGR | Semen Indonesia (Persero) Tbk. | 16.875 | 250 | 1,50 | 6.811.900 |
EMDE | Megapolitan Developments Tbk. | 138 | 2 | 1,47 | 120.900 |
WINS | Wintermar Offshore Marine Tbk. | 1.400 | 20 | 1,45 | 2.575.900 |
SSTM | Sunson Textile Manufacture Tbk | 70 | 1 | 1,45 | 10.300 |
TOTO | Surya Toto Indonesia Tbk. | 7.100 | 100 | 1,43 | 20.100 |
BBKP | Bank Bukopin Tbk. | 710 | 10 | 1,43 | 42.865.500 |
PKPK | Perdana Karya Perkasa Tbk | 71 | 1 | 1,43 | 52.000 |
SCBD | Danayasa Arthatama Tbk. | 3.750 | 50 | 1,35 | 100 |
MFIN | Mandala Multifinance Tbk. | 760 | 10 | 1,33 | 12.600 |
PADI | Minna Padi Investama Tbk. | 765 | 10 | 1,32 | 199.300 |
KIAS | Keramika Indonesia Assosiasi Tbk. | 154 | 2 | 1,32 | 6.700 |
BUMI | Bumi Resources Tbk. | 156 | 2 | 1,30 | 59.952.100 |
TELE | Tiphone Mobile Indonesia Tbk. | 795 | 10 | 1,27 | 5.583.200 |
ULTJ | Ultra Jaya Milk Industry & Trading | 3.980 | 50 | 1,27 | 17.900 |
ASDM | Asuransi Dayin Mitra Tbk. | 810 | 10 | 1,25 | 1.900 |
INDX | Tanah Laut Tbk | 163 | 2 | 1,24 | 117.800 |
BEKS | Bank Pundi Indonesia Tbk. | 82 | 1 | 1,23 | 2.044.800 |
TOBA | Toba Bara Sejahtra Tbk. | 835 | 10 | 1,21 | 26.600 |
INPC | Bank Artha Graha Internasional Tbk. | 85 | 1 | 1,19 | 267.000 |
LTLS | Lautan Luas Tbk. | 855 | 10 | 1,18 | 519.700 |
SHID | Hotel Sahid Jaya International Tbk. | 258 | 3 | 1,18 | 26.600 |
KLBF | Kalbe Farma Tbk. | 1.760 | 20 | 1,15 | 38.258.900 |
CPIN | Charoen Pokphand Indonesia Tbk | 3.970 | 45 | 1,15 | 6.396.500 |
ALMI | Alumindo Light Metal Industry Tbk. | 354 | 4 | 1,14 | 168.800 |
BNLI | Bank Permata Tbk. | 1.380 | 15 | 1,10 | 30.000 |
JRPT | Jaya Real Property Tbk. | 950 | 10 | 1,06 | 230.400 |
LEAD | Logindo Samudramakmur Tbk. | 4.760 | 50 | 1,06 | 112.700 |
TRIS | Trisula International Tbk. | 383 | 4 | 1,06 | 7.038.900 |
ISAT | Indosat Tbk. | 4.000 | 40 | 1,01 | 1.169.400 |
BPFI | Batavia Prosperindo Finance Tbk. | 500 | 5 | 1,01 | 5.800 |
PANR | Panorama Sentrawisata Tbk. | 500 | 5 | 1,01 | 10.317.100 |
SMRU | SMR Utama Tbk. | 100 | 1 | 1,01 | 17.906.300 |
AMRT | Sumber Alfaria Trijaya Tbk. | 505 | 5 | 1,00 | 260.700 |
GPRA | Perdana Gapuraprima Tbk. | 305 | 3 | 0,99 | 9.848.100 |
PANS | Panin Sekuritas Tbk. | 5.150 | 50 | 0,98 | 35.800 |
MITI | Mitra Investindo Tbk. | 207 | 2 | 0,98 | 68.600 |
BISI | BISI International Tbk. | 520 | 5 | 0,97 | 1.443.500 |
VIVA | Visi Media Asia Tbk. | 209 | 2 | 0,97 | 65.249.200 |
CFIN | Clipan Finance Indonesia Tbk. | 422 | 4 | 0,96 | 235.100 |
TMPO | Tempo Intimedia Tbk. | 106 | 1 | 0,95 | 35.300 |
LPLI | Star Pacific Tbk | 535 | 5 | 0,94 | 974.300 |
PTBA | Tambang Batubara Bukit Asam (Persero) | 10.750 | 100 | 0,94 | 1.095.200 |
KARW | ICTSI Jasa Prima Tbk. | 109 | 1 | 0,93 | 18.000 |
ADRO | Adaro Energy Tbk. | 1.105 | 10 | 0,91 | 26.172.800 |
RALS | Ramayana Lestari Sentosa Tbk. | 1.110 | 10 | 0,91 | 2.418.700 |
ITMG | Indo Tambangraya Megah Tbk. | 25.250 | 225 | 0,90 | 791.300 |
MPMX | Mitra Pinasthika Mustika Tbk. | 1.140 | 10 | 0,88 | 998.200 |
COWL | Cowell Development Tbk. | 585 | 5 | 0,86 | 20.903.000 |
BCIP | Bumi Citra Permai Tbk. | 590 | 5 | 0,85 | 33.212.600 |
BEST | Bekasi Fajar Industrial Estate Tbk. | 590 | 5 | 0,85 | 41.366.600 |
BUVA | Bukit Uluwatu Villa Tbk. | 590 | 5 | 0,85 | 17.000 |
SRAJ | Sejahteraraya Anugrahjaya Tbk. | 240 | 2 | 0,84 | 100 |
PGLI | Pembangunan Graha Lestari Indah Tbk. | 123 | 1 | 0,82 | 2.000 |
INCO | Vale Indonesia Tbk. | 3.740 | 30 | 0,81 | 6.789.400 |
SQMI | Renuka Coalindo Tbk. | 1.250 | 10 | 0,81 | 100.500 |
ACST | Acset Indonusa Tbk. | 2.515 | 20 | 0,80 | 1.680.800 |
ZBRA | Zebra Nusantara Tbk | 130 | 1 | 0,78 | 235.600 |
MBAP | Mitrabara Adiperdana Tbk. | 1.305 | 10 | 0,77 | 2.953.900 |
SMAR | Smart Tbk. | 6.650 | 50 | 0,76 | 5.100 |
KIJA | Kawasan Industri Jababeka Tbk. | 267 | 2 | 0,75 | 40.328.900 |
TINS | Timah (Persero) Tbk. | 1.345 | 10 | 0,75 | 13.376.300 |
KRAH | Grand Kartech Tbk. | 411 | 3 | 0,74 | 597.600 |
BSIM | Bank Sinarmas Tbk. | 274 | 2 | 0,74 | 34.500 |
TARA | Sitara Propertindo Tbk. | 274 | 2 | 0,74 | 114.867.500 |
PSKT | Pusako Tarinka Tbk. | 690 | 5 | 0,73 | 2.673.700 |
OKAS | Ancora Indonesia Resources Tbk. | 138 | 1 | 0,73 | 10.300 |
IGAR | Champion Pacific Indonesia Tbk. | 277 | 2 | 0,73 | 119.200 |
ICBP | Indofood CBP Sukses Makmur Tbk. | 10.525 | 75 | 0,72 | 2.710.800 |
INDF | Indofood Sukses Makmur Tbk. | 7.050 | 50 | 0,71 | 7.495.200 |
MDLN | Modernland Realty Ltd. Tbk | 442 | 3 | 0,68 | 18.134.100 |
AKRA | AKR Corporindo Tbk. | 4.435 | 30 | 0,68 | 5.182.500 |
HMSP | H.M. Sampoerna Tbk. | 69.700 | 450 | 0,65 | 2.700 |
FASW | Fajar Surya Wisesa Tbk. | 1.570 | 10 | 0,64 | 142.000 |
PNBS | Bank Panin Syariah Tbk. | 166 | 1 | 0,61 | 827.400 |
ADES | Akasha Wira International Tbk. | 1.680 | 10 | 0,60 | 26.100 |
BJBR | Bank Pembangunan Daerah Jawa Barat dan | 855 | 5 | 0,59 | 14.280.100 |
MNCN | Media Nusantara Citra Tbk. | 2.580 | 15 | 0,58 | 1.629.800 |
SIMP | Salim Ivomas Pratama Tbk. | 875 | 5 | 0,57 | 4.234.900 |
SMMT | Golden Eagle Energy Tbk. | 1.785 | 10 | 0,56 | 3.165.300 |
APEX | Apexindo Pratama Duta Tbk. | 3.795 | 20 | 0,53 | 16.900 |
SILO | Siloam International Hospitals Tbk. | 14.300 | 75 | 0,53 | 24.278.300 |
FORU | Fortune Indonesia Tbk | 975 | 5 | 0,52 | 246.000 |
LSIP | PP London Sumatra Indonesia Tbk. | 2.010 | 10 | 0,50 | 29.110.500 |
MLPT | Multipolar Technology Tbk. | 1.005 | 5 | 0,50 | 5.232.500 |
ARNA | Arwana Citramulia Tbk. | 1.010 | 5 | 0,50 | 15.678.400 |
RUIS | Radiant Utama Interinsco Tbk. | 204 | 1 | 0,49 | 491.800 |
DPNS | Duta Pertiwi Nusantara Tbk. | 411 | 2 | 0,49 | 100 |
HOME | Hotel Mandarine Regency Tbk. | 412 | 2 | 0,49 | 13.200 |
PRAS | Prima Alloy Steel Universal Tbk. | 211 | 1 | 0,48 | 207.200 |
ICON | Island Concepts Indonesia Tbk. | 429 | 2 | 0,47 | 499.900 |
ABDA | Asuransi Bina Dana Arta Tbk. | 5.500 | 25 | 0,46 | 4.100 |
PGAS | Perusahaan Gas Negara (Persero) Tbk. | 6.100 | 25 | 0,41 | 17.393.700 |
PTRO | Petrosea Tbk. | 1.275 | 5 | 0,39 | 49.100 |
INKP | Indah Kiat Pulp & Paper Tbk. | 1.340 | 5 | 0,37 | 384.000 |
SAME | Sarana Meditama Metropolitan Tbk. | 2.770 | 10 | 0,36 | 2.683.300 |
BNII | Bank Internasional Indonesia Tbk. | 292 | 1 | 0,34 | 304.600 |
BBMD | Bank Mestika Dharma Tbk. | 1.495 | 5 | 0,34 | 4.389.700 |
PLAS | Polaris Investama Tbk | 1.500 | 5 | 0,33 | 25.584.000 |
INVS | Inovisi Infracom Tbk. | 1.520 | 5 | 0,33 | 7.058.500 |
TOWR | Sarana Menara Nusantara Tbk. | 3.970 | 10 | 0,25 | 59.600 |
MTLA | Metropolitan Land Tbk. | 401 | 1 | 0,25 | 1.549.900 |
PBRX | Pan Brothers Tbk. | 417 | 1 | 0,24 | 5.484.200 |
BMRI | Bank Mandiri (Persero) Tbk. | 10.500 | 25 | 0,24 | 14.102.100 |
BJTM | Bank Pembangunan Daerah Jawa Timur | 431 | 1 | 0,23 | 13.796.200 |
TMPI | Sigmagold Inti Perkasa Tbk. | 446 | 1 | 0,22 | 107.966.900 |
INDS | Indospring Tbk. | 2.270 | 5 | 0,22 | 7.500 |
SDMU | Sidomulyo Selaras Tbk. | 454 | 1 | 0,22 | 23.100 |
IMAS | Indomobil Sukses Internasional Tbk. | 4.550 | 10 | 0,22 | 31.900 |
BALI | Bali Towerindo Sentra Tbk. | 2.305 | 5 | 0,22 | 9.900 |
AISA | Tiga Pilar Sejahtera Food Tbk. | 2.365 | 5 | 0,21 | 2.805.000 |
DILD | Intiland Development Tbk. | 481 | 1 | 0,21 | 37.312.700 |
CTRS | Ciputra Surya Tbk. | 2.440 | 5 | 0,21 | 1.830.100 |
BDMN | Bank Danamon Indonesia Tbk. | 3.935 | 5 | 0,13 | 5.607.100 |
LPGI | Lippo General Insurance Tbk. | 4.600 | 5 | 0,11 | 3.200 |
LPIN | Multi Prima Sejahtera Tbk | 4.975 | 5 | 0,10 | 400 |
UNVR | Unilever Indonesia Tbk. | 31.225 | 25 | 0,08 | 1.246.400 |